NexGel, Inc - Common Stock (NXGL)
1.2200
-0.0100 (-0.81%)
NASDAQ · Last Trade: Feb 4th, 5:03 PM EST
Historical Prices For NexGel, Inc - Common Stock (NXGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 1.33 | 1.35 | 1.21 | 1.23 | 123,683 | 1.23 |
| 2/02/2026 | 1.40 | 1.40 | 1.34 | 1.36 | 59,849 | 1.36 |
| 1/30/2026 | 1.46 | 1.46 | 1.40 | 1.42 | 43,946 | 1.42 |
| 1/29/2026 | 1.60 | 1.60 | 1.45 | 1.46 | 65,175 | 1.46 |
| 1/28/2026 | 1.62 | 1.62 | 1.58 | 1.59 | 35,989 | 1.59 |
| 1/27/2026 | 1.65 | 1.65 | 1.58 | 1.58 | 10,077 | 1.58 |
| 1/26/2026 | 1.67 | 1.74 | 1.60 | 1.60 | 59,585 | 1.60 |
| 1/23/2026 | 1.59 | 1.70 | 1.58 | 1.67 | 25,539 | 1.67 |
| 1/22/2026 | 1.60 | 1.60 | 1.55 | 1.57 | 39,516 | 1.57 |
| 1/21/2026 | 1.56 | 1.64 | 1.51 | 1.58 | 45,931 | 1.58 |
| 1/20/2026 | 1.61 | 1.61 | 1.52 | 1.54 | 31,219 | 1.54 |
| 1/16/2026 | 1.70 | 1.70 | 1.61 | 1.61 | 21,798 | 1.61 |
| 1/15/2026 | 1.73 | 1.75 | 1.69 | 1.74 | 26,945 | 1.74 |
| 1/14/2026 | 1.67 | 1.78 | 1.65 | 1.73 | 26,698 | 1.73 |
| 1/13/2026 | 1.70 | 1.75 | 1.66 | 1.67 | 9,313 | 1.67 |
| 1/12/2026 | 1.67 | 1.75 | 1.65 | 1.69 | 34,777 | 1.69 |
| 1/09/2026 | 1.70 | 1.70 | 1.61 | 1.65 | 47,589 | 1.65 |
| 1/08/2026 | 1.70 | 1.74 | 1.69 | 1.70 | 19,722 | 1.70 |
| 1/07/2026 | 1.77 | 1.77 | 1.63 | 1.72 | 33,712 | 1.72 |
| 1/06/2026 | 1.85 | 1.85 | 1.75 | 1.76 | 21,200 | 1.76 |
| 1/05/2026 | 1.82 | 1.89 | 1.73 | 1.77 | 53,146 | 1.77 |
| 1/02/2026 | 1.65 | 1.90 | 1.64 | 1.81 | 58,635 | 1.81 |
| 12/31/2025 | 1.59 | 1.65 | 1.57 | 1.61 | 32,030 | 1.61 |
| 12/30/2025 | 1.50 | 1.63 | 1.46 | 1.57 | 110,180 | 1.57 |
| 12/29/2025 | 1.52 | 1.61 | 1.48 | 1.48 | 56,752 | 1.48 |
| 12/26/2025 | 1.64 | 1.65 | 1.52 | 1.53 | 39,541 | 1.53 |
| 12/24/2025 | 1.60 | 1.60 | 1.56 | 1.59 | 24,889 | 1.59 |
| 12/23/2025 | 1.57 | 1.61 | 1.55 | 1.56 | 10,427 | 1.56 |
| 12/22/2025 | 1.58 | 1.64 | 1.56 | 1.57 | 77,654 | 1.57 |
| 12/19/2025 | 1.66 | 1.67 | 1.62 | 1.62 | 10,124 | 1.62 |
| 12/18/2025 | 1.85 | 1.85 | 1.63 | 1.64 | 151,953 | 1.64 |
| 12/17/2025 | 1.62 | 1.90 | 1.62 | 1.89 | 97,040 | 1.89 |
| 12/16/2025 | 1.59 | 1.69 | 1.53 | 1.64 | 46,164 | 1.64 |
| 12/15/2025 | 1.67 | 1.75 | 1.59 | 1.59 | 37,780 | 1.59 |
| 12/12/2025 | 1.82 | 1.86 | 1.60 | 1.67 | 101,845 | 1.67 |
| 12/11/2025 | 1.62 | 2.02 | 1.58 | 1.84 | 482,574 | 1.84 |
| 12/10/2025 | 1.54 | 1.55 | 1.45 | 1.50 | 81,858 | 1.50 |
| 12/09/2025 | 1.48 | 1.55 | 1.48 | 1.53 | 25,354 | 1.53 |
| 12/08/2025 | 1.60 | 1.65 | 1.45 | 1.47 | 160,409 | 1.47 |
| 12/05/2025 | 1.63 | 1.67 | 1.58 | 1.58 | 46,134 | 1.58 |
| 12/04/2025 | 1.60 | 1.65 | 1.55 | 1.64 | 71,822 | 1.64 |
| 12/03/2025 | 1.62 | 1.65 | 1.56 | 1.60 | 35,153 | 1.60 |
| 12/02/2025 | 1.66 | 1.68 | 1.61 | 1.63 | 41,746 | 1.63 |
| 12/01/2025 | 1.78 | 1.79 | 1.66 | 1.66 | 84,662 | 1.66 |
| 11/28/2025 | 1.83 | 1.85 | 1.78 | 1.80 | 17,349 | 1.80 |
| 11/26/2025 | 1.82 | 1.85 | 1.80 | 1.82 | 24,064 | 1.82 |
| 11/25/2025 | 1.58 | 1.84 | 1.58 | 1.80 | 110,512 | 1.80 |
| 11/24/2025 | 1.70 | 1.70 | 1.56 | 1.58 | 68,697 | 1.58 |
| 11/21/2025 | 1.60 | 1.73 | 1.56 | 1.63 | 44,271 | 1.63 |
| 11/20/2025 | 1.72 | 1.80 | 1.57 | 1.62 | 88,435 | 1.62 |
| 11/19/2025 | 1.81 | 1.81 | 1.74 | 1.74 | 24,668 | 1.74 |
| 11/18/2025 | 1.80 | 1.81 | 1.72 | 1.78 | 80,610 | 1.78 |
| 11/17/2025 | 1.89 | 1.92 | 1.68 | 1.84 | 167,823 | 1.84 |
| 11/14/2025 | 1.88 | 2.06 | 1.86 | 1.91 | 100,077 | 1.91 |
| 11/13/2025 | 2.02 | 2.08 | 1.88 | 1.90 | 141,514 | 1.90 |
| 11/12/2025 | 2.28 | 2.28 | 1.98 | 2.02 | 151,205 | 2.02 |
| 11/11/2025 | 2.36 | 2.44 | 2.28 | 2.28 | 142,488 | 2.28 |
| 11/10/2025 | 2.53 | 2.56 | 2.35 | 2.39 | 99,749 | 2.39 |
| 11/07/2025 | 2.39 | 2.50 | 2.38 | 2.48 | 57,997 | 2.48 |
| 11/06/2025 | 2.43 | 2.68 | 2.30 | 2.39 | 87,088 | 2.39 |
| 11/05/2025 | 2.26 | 2.37 | 2.21 | 2.37 | 56,360 | 2.37 |